Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 4.600 | 4.883 | 4.350 | 4.610 | 4.610 | 49,089 |
| 2022-03-07 | 3.990 | 4.508 | 3.930 | 4.475 | 4.475 | 68,099 |
| 2022-03-04 | 3.860 | 4.008 | 3.555 | 3.828 | 3.828 | 204,009 |
| 2022-03-03 | 4.230 | 4.240 | 3.950 | 4.195 | 4.195 | 244,256 |
| 2022-03-02 | 4.060 | 4.260 | 4.035 | 4.222 | 4.222 | 220,911 |
| 2022-03-01 | 4.170 | 4.170 | 3.840 | 4.045 | 4.045 | 247,070 |
| 2022-02-28 | 3.630 | 3.973 | 3.550 | 3.860 | 3.860 | 143,506 |
| 2022-02-25 | 3.400 | 3.495 | 3.225 | 3.315 | 3.315 | 43,083 |
| 2022-02-24 | 2.830 | 3.360 | 2.810 | 3.227 | 3.227 | 264,692 |
| 2022-02-23 | 3.040 | 3.172 | 3.010 | 3.095 | 3.095 | 39,623 |
| 2022-02-22 | 2.880 | 3.005 | 2.880 | 2.910 | 2.910 | 35,068 |
| 2022-02-18 | 2.968 | 2.968 | 2.862 | 2.870 | 2.870 | 36,397 |
| 2022-02-17 | 3.240 | 3.250 | 3.030 | 3.030 | 3.030 | 10,102 |
| 2022-02-16 | 3.200 | 3.278 | 3.170 | 3.215 | 3.215 | 35,181 |
| 2022-02-15 | 3.140 | 3.210 | 3.075 | 3.210 | 3.210 | 98,129 |
| 2022-02-14 | 2.890 | 3.125 | 2.890 | 3.025 | 3.025 | 25,432 |
| 2022-02-11 | 3.070 | 3.150 | 2.968 | 2.970 | 2.970 | 77,953 |
| 2022-02-10 | 3.240 | 3.318 | 3.105 | 3.148 | 3.148 | 97,112 |
| 2022-02-09 | 3.001 | 3.190 | 3.001 | 3.168 | 3.168 | 52,160 |
| 2022-02-08 | 2.768 | 2.825 | 2.720 | 2.825 | 2.825 | 7,696 |
| 2022-02-07 | 2.740 | 2.860 | 2.740 | 2.790 | 2.790 | 34,102 |
| 2022-02-04 | 2.553 | 2.700 | 2.520 | 2.642 | 2.642 | 238,252 |
| 2022-02-03 | 2.592 | 2.618 | 2.532 | 2.590 | 2.590 | 42,933 |
| 2022-02-02 | 2.910 | 2.920 | 2.620 | 2.668 | 2.668 | 64,554 |
| 2022-02-01 | 2.650 | 2.827 | 2.540 | 2.760 | 2.760 | 72,446 |
| 2022-01-31 | 2.510 | 2.600 | 2.462 | 2.530 | 2.530 | 115,433 |
| 2022-01-28 | 2.412 | 2.488 | 2.350 | 2.408 | 2.408 | 232,138 |
| 2022-01-27 | 2.700 | 2.710 | 2.400 | 2.455 | 2.455 | 140,803 |
| 2022-01-26 | 2.900 | 2.930 | 2.775 | 2.810 | 2.810 | 53,294 |
| 2022-01-25 | 2.750 | 2.770 | 2.622 | 2.770 | 2.770 | 107,718 |
| 2022-01-24 | 2.600 | 2.675 | 2.412 | 2.662 | 2.662 | 113,946 |
| 2022-01-21 | 2.892 | 2.922 | 2.720 | 2.815 | 2.815 | 86,801 |
| 2022-01-20 | 3.162 | 3.205 | 3.080 | 3.145 | 3.145 | 15,643 |
| 2022-01-19 | 3.270 | 3.270 | 3.140 | 3.250 | 3.250 | 13,265 |
| 2022-01-18 | 3.280 | 3.298 | 3.132 | 3.175 | 3.175 | 46,214 |
| 2022-01-14 | 3.255 | 3.388 | 3.185 | 3.268 | 3.268 | 16,273 |
| 2022-01-13 | 3.610 | 3.610 | 3.375 | 3.405 | 3.405 | 99,379 |
| 2022-01-12 | 3.775 | 3.925 | 3.632 | 3.645 | 3.645 | 106,080 |
| 2022-01-11 | 3.679 | 3.770 | 3.530 | 3.770 | 3.770 | 59,360 |
| 2022-01-10 | 3.810 | 3.810 | 3.630 | 3.695 | 3.695 | 78,037 |
| 2022-01-07 | 3.770 | 3.928 | 3.510 | 3.878 | 3.878 | 64,121 |
| 2022-01-06 | 4.060 | 4.258 | 3.600 | 3.678 | 3.678 | 136,896 |
| 2022-01-05 | 3.930 | 4.288 | 3.930 | 3.960 | 3.960 | 122,151 |
| 2022-01-04 | 3.840 | 3.850 | 3.682 | 3.740 | 3.740 | 28,778 |
| 2021-12-31 | 3.388 | 3.465 | 3.388 | 3.400 | 3.400 | 6,591 |
| 2021-12-30 | 3.560 | 3.590 | 3.410 | 3.471 | 3.471 | 55,083 |
| 2021-12-29 | 3.658 | 3.668 | 3.505 | 3.655 | 3.655 | 15,656 |
| 2021-12-23 | 3.470 | 3.480 | 3.351 | 3.480 | 3.480 | 85,467 |
| 2021-12-22 | 3.510 | 3.510 | 3.390 | 3.390 | 3.390 | 8,079 |
| 2021-12-21 | 3.420 | 3.475 | 3.251 | 3.458 | 3.458 | 61,299 |
| 2021-12-20 | 3.180 | 3.245 | 3.122 | 3.245 | 3.245 | 58,010 |
| 2021-12-17 | 3.301 | 3.330 | 3.172 | 3.315 | 3.315 | 75,476 |
| 2021-12-16 | 3.738 | 3.738 | 3.422 | 3.422 | 3.422 | 19,522 |
| 2021-12-15 | 3.240 | 3.360 | 3.071 | 3.360 | 3.360 | 111,827 |
| 2021-12-14 | 3.295 | 3.388 | 3.210 | 3.240 | 3.240 | 24,718 |
| 2021-12-13 | 3.510 | 3.650 | 3.331 | 3.342 | 3.342 | 75,738 |
| 2021-12-10 | 3.532 | 3.550 | 3.438 | 3.438 | 3.438 | 27,337 |
| 2021-12-09 | 3.745 | 3.745 | 3.530 | 3.542 | 3.542 | 32,259 |
| 2021-12-08 | 3.601 | 3.808 | 3.601 | 3.765 | 3.765 | 13,530 |
| 2021-12-07 | 3.420 | 3.650 | 3.360 | 3.650 | 3.650 | 185,621 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.